Skip to main content

Agree Realty Corp (NY: ADC )

57.00 +0.32 (+0.56%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 19.56 19.62 18.39 18.76 1,088,141 -1.18(-5.90%)
Jul 30, 2013 20.05 20.43 19.75 19.93 2,710,832 +0.03(+0.16%)
Jul 29, 2013 20.10 20.10 19.67 19.90 133,808 -0.19(-0.96%)
Jul 26, 2013 20.08 20.23 19.95 20.10 126,628 -0.11(-0.52%)
Jul 25, 2013 19.93 20.24 19.88 20.20 271,299 +0.23(+1.15%)
Jul 24, 2013 20.42 20.49 19.85 19.97 672,630 +0.33(+1.68%)
Jul 23, 2013 19.71 19.78 19.57 19.64 40,373 -0.09(-0.47%)
Jul 22, 2013 19.57 19.88 19.52 19.73 47,590 +0.14(+0.70%)
Jul 19, 2013 19.50 19.74 19.40 19.60 124,732 +0.07(+0.38%)
Jul 18, 2013 19.52 19.77 19.45 19.52 72,851 +0.08(+0.39%)
Jul 17, 2013 19.28 19.52 19.15 19.45 72,861 +0.28(+1.45%)
Jul 16, 2013 19.31 19.39 19.14 19.17 56,681 -0.17(-0.90%)
Jul 15, 2013 19.09 19.42 19.03 19.34 76,228 +0.21(+1.11%)
Jul 12, 2013 19.08 19.24 19.08 19.13 59,246 -0.01(-0.03%)
Jul 11, 2013 18.66 19.19 18.63 19.14 118,620 +0.65(+3.50%)
Jul 10, 2013 18.42 18.52 18.31 18.49 81,828 +0.12(+0.68%)
Jul 09, 2013 18.04 18.45 17.97 18.37 60,572 +0.39(+2.18%)
Jul 08, 2013 18.18 18.27 17.87 17.97 134,971 -0.13(-0.72%)
Jul 05, 2013 18.35 18.35 17.71 18.10 65,491 -0.03(-0.17%)
Jul 03, 2013 18.27 18.27 17.97 18.14 105,566 -0.17(-0.92%)
Jul 02, 2013 18.27 18.41 18.10 18.30 100,045 +0.08(+0.44%)
Jul 01, 2013 18.52 18.62 18.10 18.22 175,281 -0.14(-0.75%)
Jun 28, 2013 18.66 18.69 18.35 18.36 138,559 -0.30(-1.60%)
Jun 27, 2013 18.28 18.66 18.17 18.66 101,871 +0.44(+2.42%)
Jun 26, 2013 18.32 18.47 18.17 18.22 61,362 -0.01(-0.03%)
Jun 25, 2013 18.30 18.38 18.12 18.22 150,737 +0.08(+0.44%)
Jun 24, 2013 18.06 18.58 17.84 18.14 211,808 -0.14(-0.77%)
Jun 21, 2013 18.50 18.59 18.03 18.28 300,723 -0.01(-0.07%)
Jun 20, 2013 18.78 18.78 18.21 18.30 176,904 -0.63(-3.31%)
Jun 19, 2013 19.52 19.60 18.81 18.92 147,318 -0.55(-2.83%)
Jun 18, 2013 19.17 19.65 19.14 19.47 103,586 +0.37(+1.96%)
Jun 17, 2013 19.17 19.35 19.01 19.10 128,262 +0.01(+0.03%)
Jun 14, 2013 19.32 19.50 19.00 19.09 116,933 -0.25(-1.27%)
Jun 13, 2013 18.85 19.39 17.91 19.34 274,104 +0.29(+1.51%)
Jun 12, 2013 19.32 19.49 19.05 19.05 123,618 -0.30(-1.55%)
Jun 11, 2013 19.43 19.54 19.23 19.35 104,684 -0.22(-1.13%)
Jun 10, 2013 19.41 19.69 19.25 19.57 93,468 +0.24(+1.24%)
Jun 07, 2013 19.67 19.67 19.24 19.33 128,532 -0.26(-1.31%)
Jun 06, 2013 19.42 19.65 19.25 19.59 164,142 +0.10(+0.54%)
Jun 05, 2013 20.04 20.06 19.47 19.49 110,293 -0.50(-2.52%)
Jun 04, 2013 20.53 20.63 19.98 19.99 172,786 -0.59(-2.86%)
Jun 03, 2013 20.54 20.63 20.33 20.58 182,874 +0.13(+0.66%)
May 31, 2013 20.09 20.71 19.92 20.44 2,463,333 +0.48(+2.40%)
May 30, 2013 20.36 20.46 19.79 19.96 211,937 -0.40(-1.96%)
May 29, 2013 20.38 20.43 19.91 20.36 112,109 -0.14(-0.69%)
May 28, 2013 20.73 20.77 20.30 20.50 127,028 -0.02(-0.12%)
May 24, 2013 20.24 20.67 20.19 20.53 96,689 +0.17(+0.84%)
May 23, 2013 20.43 20.60 18.87 20.36 136,455 -0.25(-1.22%)
May 22, 2013 20.72 21.01 20.38 20.61 176,792 -0.15(-0.74%)
May 21, 2013 20.55 20.82 20.55 20.76 171,910 +0.15(+0.71%)
May 20, 2013 20.16 20.64 20.00 20.62 140,198 +0.46(+2.28%)
May 17, 2013 20.31 20.49 19.95 20.16 192,859 -0.06(-0.27%)
May 16, 2013 19.74 20.60 19.66 20.21 374,253 +0.59(+3.03%)
May 15, 2013 19.31 19.69 19.26 19.62 157,664 +0.42(+2.21%)
May 13, 2013 19.40 19.41 19.11 19.19 94,296 -0.17(-0.86%)
May 10, 2013 19.24 19.53 19.24 19.36 47,764 +0.04(+0.22%)
May 09, 2013 19.16 19.32 19.06 19.31 106,952 +0.07(+0.38%)
May 08, 2013 19.19 19.25 19.02 19.24 143,513 +0.06(+0.32%)
May 07, 2013 18.93 19.18 18.75 19.18 130,987 +0.31(+1.66%)
May 06, 2013 18.65 18.91 18.63 18.87 66,865 +0.25(+1.35%)
May 03, 2013 18.73 18.71 18.52 18.62 76,725 +0.08(+0.43%)
May 02, 2013 18.09 18.62 18.07 18.54 156,587 +0.50(+2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.